Tour v504
CHRW
C H ROBINSON WORLDWI
$145.10 -2.15%
$145.15 (+0.03%)🌙
as of 08/11 06:26 PM
(8/10 18:24) ◀
|
Tuesday, August 11, 2026 (6:26pm)
January 2026
|
▶ (8/12 18:23)
◀ 8/11 18:26 ▶

Option Volume

Detail
ℹ
Current (08/11) 1,266
Calls: 1,100 (87%)
Puts: 166 (13%)
Prior (08/10) 305
Calls: 162 (53%)
Puts: 143 (47%)
Current vs Prior +315.08%
Calls: +579.01% (Calls)
Puts: +16.08% (Puts)
Prior 7-Day Total 12,698
Calls: 10,005 (79%)
Puts: 2,693 (21%)
Prior 7-Day Average 1,814
Calls: 1,429 (79%)
Puts: 384 (21%)
Current vs Prior 7-Day Avg -30.21%
Calls: -23.04%
Puts: -56.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11) $659.8K
Calls: $506.5K (77%)
Puts: $153.2K (23%)
Prior (08/10) $166.3K
Calls: $90.3K (54%)
Puts: $76.0K (46%)
Current vs Prior +296.77%
Calls: +460.90%
Puts: +101.69%
Prior 7-Day Total $15.02M
Calls: $12.10M (81%)
Puts: $2.92M (19%)
Prior 7-Day Average $2.15M
Calls: $1.73M (81%)
Puts: $416.5K (19%)
Current vs Prior 7-Day Avg -69.25%
Calls: -70.70%
Puts: -63.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 0.15
Prior (08/10) 0.88
Current vs Prior -82.90%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -70.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11) 5,647
Calls: 3,588 (64%)
Puts: 2,059 (36%)
Prior (08/10) 4,047
Calls: 2,776 (69%)
Puts: 1,271 (31%)
Current vs Prior +39.54%
Prior 7-Day Total 79,820
Calls: 61,445 (77%)
Puts: 18,375 (23%)
Prior 7-Day Average 11,402
Calls: 8,777 (77%)
Puts: 2,625 (23%)
Current vs Prior 7-Day Avg -50.48%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 7.96% | 11.75%7.96% | 11.75%
Prior 7.05% | 12.10%7.05% | 12.10%
Current vs Prior +12.96% | -2.93%+12.96% | -2.93%
Prior 7-Day Avg 8.35% | 12.51%8.35% | 12.51%
Current vs 7-Day Avg -4.63% | -6.04%-4.63% | -6.04%
Prior 7-Day Eod 7.05% | 12.10%7.05% | 12.10%
Current vs 7-Day Eod +12.96% | -2.93%+12.96% | -2.93%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.85% | 14.79%
Calls: 15.96% | 7.75%
Puts: 15.73% | 21.82%
Prior 15.85% | 14.79%
Calls: 15.96% | 7.75%
Puts: 15.73% | 21.82%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 15.85% | 14.79%
Calls: 15.96% | 7.75%
Puts: 15.73% | 21.82%
Current vs 7-Day Avg +0.00% | -0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($506.5K) vs puts ($153.2K). Massive premium surge with dollar volume up 297% vs prior. Unusually high activity with volume up 315% vs prior - elevated interest. Extreme bullish P/C ratio of 0.15 - heavy call buying (1,100 calls vs 166 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 6 found (avg delta 0.67, highest 0.92)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 187.9011.30$9.6035.4%220.6251
$145.00Aug 213.705.30$4.5035.6%20.52--
$145.00Sep 186.508.20$7.3523.1%330.5116
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2123.6026.40$25.0011.2%50.9266
$155.00Aug 219.2012.60$10.9031.2%30.86--
$150.00Sep 187.8011.60$9.7039.2%30.59--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 244, top 62)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 186.508.20$7.3523.1%330.5116
$140.00Sep 187.9011.30$9.6035.4%220.6251
$150.00Sep 184.105.40$4.7527.4%190.40272
$180.00Aug 210.001.85$0.93198.9%160.09108
$160.00Aug 210.050.65$0.35171.4%120.08329
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 186.408.40$7.4027.0%620.48132
$135.00Sep 182.753.70$3.2329.4%280.27238
$170.00Aug 2123.6026.40$25.0011.2%50.9266
$140.00Sep 184.506.00$5.2528.6%40.38163
$140.00Aug 211.102.70$1.9084.2%30.29257

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 8.4%, max 9.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 21Sep 1844.8%41.0%9.3%3516
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 21Sep 1844.8%41.0%9.3%63132
$140.00Aug 21Sep 1842.2%39.6%6.5%7420

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 6.94, avg 3.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$160.00Sep 18$0.63$4.37$0.6330%6.94$155.63
$140.00$145.00Sep 18$2.25$2.75$2.2562%1.22$142.25
$150.00$155.00Sep 18$1.52$3.48$1.5240%2.29$151.52
$150.00$160.00Aug 21$1.05$8.95$1.0529%8.52$151.05
$145.00$150.00Sep 18$2.60$2.40$2.6051%0.92$147.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$145.00Sep 18$2.30$2.70$2.3060%1.17$147.70
$145.00$140.00Sep 18$2.15$2.85$2.1548%1.33$142.85
$130.00$125.00Sep 18$0.78$4.22$0.7818%5.41$129.22
$135.00$130.00Sep 18$1.43$3.57$1.4327%2.50$133.57
$145.00$140.00Aug 21$2.30$2.70$2.3048%1.17$142.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.15, avg 0.41)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$175.00Sep 18$2.00$2.00$13.0076%0.15$162.00
$150.00$160.00Aug 21$1.05$1.05$8.9571%0.12$151.05
$150.00$155.00Sep 18$1.52$1.52$3.4860%0.44$151.52
$155.00$160.00Sep 18$0.63$0.63$4.3770%0.14$155.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$135.00Sep 18$2.02$2.02$2.9862%0.68$137.98
$145.00$140.00Aug 21$2.30$2.30$2.7052%0.85$142.70
$135.00$130.00Sep 18$1.43$1.43$3.5773%0.40$133.57
$130.00$125.00Sep 18$0.78$0.78$4.2282%0.18$129.22
$145.00$140.00Sep 18$2.15$2.15$2.8552%0.75$142.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.03, cheapest $2.85)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Aug 21Sep 18$2.8544.8%41.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Aug 21Sep 18$3.2044.8%41.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 6.00% of stock, avg 9.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Aug 21$4.50$4.20$8.70$136.30$153.706.00%
$150.00Sep 18$4.75$9.70$14.45$135.55$164.459.96%
$145.00Sep 18$7.35$7.40$14.75$130.25$159.7510.17%
$140.00Sep 18$9.60$5.25$14.85$125.15$154.8510.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 1.12% of stock, avg 3.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$125.00Sep 18$0.60$1.02$1.62$123.38$176.62
$175.00$130.00Sep 18$0.60$1.80$2.40$127.60$177.40
$160.00$140.00Aug 21$0.35$1.90$2.25$137.75$162.25
$170.00$140.00Aug 21$0.38$1.90$2.28$137.72$172.28
$150.00$140.00Aug 21$1.40$1.90$3.30$136.70$153.30
$180.00$140.00Aug 21$0.93$1.90$2.83$137.17$182.83
$160.00$125.00Sep 18$2.60$1.02$3.62$121.38$163.62
$160.00$130.00Sep 18$2.60$1.80$4.40$125.60$164.40
$175.00$135.00Sep 18$0.60$3.23$3.83$131.17$178.83
$155.00$125.00Sep 18$3.23$1.02$4.25$120.75$159.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.70, avg credit $2.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
130/135155/160Sep 18$2.06$2.9442%0.70$132.94$157.06
125/130155/160Sep 18$1.41$3.5952%0.39$128.59$156.41
125/130160/175Sep 18$2.78$12.2258%0.23$127.22$162.78
130/135160/175Sep 18$3.43$11.5749%0.30$131.57$163.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 37.46, cheapest $0.13)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$160.00$170.00Aug 21$1.08$8.9222%8.26
$150.00$155.00$160.00Sep 18$0.89$4.1116%4.62
$145.00$150.00$155.00Sep 18$1.08$3.9221%3.63
$170.00$175.00$180.00Aug 21$0.75$4.253%5.67
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Sep 18$0.13$4.8721%37.46
$140.00$145.00$150.00Sep 18$0.15$4.8522%32.33
$130.00$135.00$140.00Sep 18$0.59$4.4120%7.47
$125.00$130.00$135.00Sep 18$0.65$4.3516%6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.37, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$170.001:2Aug 21-$0.41$9.59
$145.00$150.001:2Sep 18-$2.15$2.85
$170.00$175.001:2Aug 21-$0.18$4.82
$150.00$155.001:2Sep 18-$1.71$3.29
$155.00$160.001:2Sep 18-$1.97$3.03
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Sep 18-$0.37$4.63
$130.00$125.001:2Sep 18-$0.24$4.76
$140.00$135.001:2Sep 18-$1.21$3.79
$145.00$140.001:2Sep 18-$3.10$1.90
$170.00$155.001:2Aug 21$3.20$11.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.83%, avg 1.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Sep 18$4.100.403.4%2.83%6.20%19272
$155.00Sep 18$2.950.306.8%2.03%8.86%10--
$160.00Sep 18$1.500.2410.3%1.03%11.30%3182
$150.00Aug 21$0.600.293.4%0.41%3.79%4234

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 1,100
Total Puts 166
Put/Call Ratio 0.15
Net Difference 934

Prior's Put/Call Breakdown

Total Calls 162
Total Puts 143
Put/Call Ratio 0.88
Net Difference 19

Prior 7-Day Put/Call Summary

Total Calls 10,005
Total Puts 2,693
Average Put/Call Ratio 0.51
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All